Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 163.26 | 163.32 | 160.08 | 160.63 | 704,496 | -1.46(-0.90%) |
Jul 29, 2024 | 161.95 | 162.39 | 160.78 | 162.09 | 744,736 | +0.39(+0.24%) |
Jul 26, 2024 | 163.32 | 163.51 | 161.11 | 161.70 | 760,810 | -0.64(-0.39%) |
Jul 25, 2024 | 163.30 | 164.60 | 162.29 | 162.34 | 617,432 | -1.16(-0.71%) |
Jul 24, 2024 | 164.56 | 164.72 | 162.53 | 163.50 | 680,112 | -1.50(-0.91%) |
Jul 23, 2024 | 165.80 | 166.54 | 164.99 | 165.00 | 359,013 | -0.66(-0.40%) |
Jul 22, 2024 | 163.59 | 165.81 | 162.74 | 165.66 | 368,785 | +3.00(+1.84%) |
Jul 19, 2024 | 163.31 | 163.92 | 162.15 | 162.66 | 371,857 | -0.44(-0.27%) |
Jul 18, 2024 | 164.05 | 164.21 | 161.49 | 163.10 | 665,673 | -0.91(-0.55%) |
Jul 17, 2024 | 163.69 | 164.24 | 162.88 | 164.01 | 1,064,936 | -0.99(-0.60%) |
Jul 16, 2024 | 164.59 | 165.32 | 163.80 | 165.00 | 615,749 | +0.98(+0.60%) |
Jul 15, 2024 | 165.52 | 166.23 | 163.47 | 164.02 | 335,862 | -1.04(-0.63%) |
Jul 12, 2024 | 166.09 | 166.21 | 165.05 | 165.06 | 435,674 | -0.10(-0.06%) |
Jul 11, 2024 | 168.00 | 169.58 | 164.71 | 165.16 | 803,635 | -2.53(-1.51%) |
Jul 10, 2024 | 167.07 | 168.00 | 166.94 | 167.69 | 427,286 | +0.67(+0.40%) |
Jul 09, 2024 | 168.01 | 168.79 | 166.89 | 167.02 | 609,560 | -0.85(-0.51%) |
Jul 08, 2024 | 169.58 | 169.83 | 166.81 | 167.87 | 370,801 | -1.35(-0.80%) |
Jul 05, 2024 | 169.70 | 169.80 | 167.57 | 169.22 | 441,675 | +0.82(+0.49%) |
Jul 03, 2024 | 168.40 | 170.29 | 168.40 | 168.40 | 370,608 | +0.05(+0.03%) |
Jul 02, 2024 | 167.37 | 169.56 | 167.37 | 168.35 | 422,976 | +0.28(+0.17%) |
Jul 01, 2024 | 168.22 | 168.36 | 166.68 | 168.07 | 214,760 | -0.50(-0.30%) |
Jun 28, 2024 | 169.99 | 170.68 | 168.36 | 168.57 | 330,642 | -1.92(-1.13%) |
Jun 27, 2024 | 168.73 | 170.85 | 168.73 | 170.49 | 432,548 | +2.23(+1.33%) |
Jun 26, 2024 | 167.69 | 168.84 | 166.89 | 168.26 | 643,942 | +0.11(+0.07%) |
Jun 25, 2024 | 166.50 | 168.22 | 164.53 | 168.15 | 705,385 | +2.77(+1.67%) |
Jun 24, 2024 | 166.00 | 166.69 | 165.14 | 165.38 | 680,919 | +0.16(+0.10%) |
Jun 21, 2024 | 166.75 | 167.48 | 164.67 | 165.22 | 739,145 | -1.68(-1.01%) |
Jun 20, 2024 | 166.53 | 167.62 | 166.43 | 166.90 | 426,585 | +0.27(+0.16%) |
Jun 18, 2024 | 167.00 | 167.68 | 165.75 | 166.63 | 425,792 | -0.58(-0.35%) |
Jun 17, 2024 | 166.81 | 167.69 | 166.16 | 167.21 | 497,522 | -0.12(-0.07%) |
Jun 14, 2024 | 167.64 | 167.92 | 166.48 | 167.33 | 692,715 | -0.95(-0.56%) |
Jun 13, 2024 | 170.47 | 170.66 | 168.22 | 168.28 | 299,306 | -2.05(-1.20%) |
Jun 12, 2024 | 172.26 | 172.94 | 170.22 | 170.33 | 362,860 | +0.22(+0.13%) |
Jun 11, 2024 | 170.75 | 170.95 | 169.72 | 170.11 | 205,603 | -0.63(-0.37%) |
Jun 10, 2024 | 170.16 | 170.89 | 169.30 | 170.74 | 286,331 | -0.01(-0.01%) |
Jun 07, 2024 | 171.61 | 172.31 | 170.62 | 170.75 | 285,469 | -1.50(-0.87%) |
Jun 06, 2024 | 172.07 | 173.19 | 171.28 | 172.25 | 283,017 | +0.59(+0.34%) |
Jun 05, 2024 | 170.76 | 172.40 | 170.09 | 171.66 | 291,819 | +1.34(+0.79%) |
Jun 04, 2024 | 168.75 | 170.81 | 167.42 | 170.32 | 421,648 | +1.77(+1.05%) |
Jun 03, 2024 | 171.58 | 172.00 | 167.81 | 168.55 | 461,722 | -3.56(-2.07%) |
May 31, 2024 | 170.06 | 172.14 | 169.09 | 172.11 | 481,112 | +2.58(+1.52%) |
May 30, 2024 | 168.95 | 169.90 | 168.34 | 169.53 | 811,207 | +0.48(+0.28%) |
May 29, 2024 | 171.67 | 171.81 | 168.50 | 169.05 | 414,205 | -3.44(-1.99%) |
May 28, 2024 | 174.96 | 174.96 | 172.38 | 172.49 | 577,983 | -3.30(-1.88%) |
May 24, 2024 | 173.54 | 176.03 | 173.05 | 175.79 | 471,898 | +3.07(+1.78%) |
May 23, 2024 | 174.21 | 174.46 | 171.53 | 172.72 | 337,992 | +0.09(+0.05%) |
May 22, 2024 | 173.01 | 174.55 | 171.57 | 172.63 | 370,475 | -0.47(-0.27%) |
May 21, 2024 | 171.60 | 173.15 | 170.40 | 173.10 | 250,063 | +1.80(+1.05%) |
May 20, 2024 | 170.61 | 171.82 | 169.85 | 171.30 | 233,247 | +0.28(+0.16%) |
May 17, 2024 | 171.49 | 171.58 | 170.62 | 171.02 | 277,357 | +0.00(+0.00%) |
May 16, 2024 | 169.85 | 171.76 | 169.14 | 171.02 | 244,577 | +1.24(+0.73%) |
May 15, 2024 | 167.63 | 170.05 | 166.81 | 169.78 | 303,961 | +2.49(+1.49%) |
May 14, 2024 | 167.09 | 168.05 | 166.00 | 167.29 | 319,464 | +0.34(+0.20%) |
May 13, 2024 | 167.46 | 168.42 | 166.73 | 166.95 | 257,470 | -0.29(-0.17%) |
May 10, 2024 | 167.30 | 168.76 | 166.53 | 167.24 | 251,123 | -0.09(-0.05%) |
May 09, 2024 | 166.94 | 169.09 | 166.47 | 167.33 | 349,667 | +0.92(+0.55%) |
May 08, 2024 | 166.06 | 168.10 | 164.87 | 166.41 | 384,394 | +0.02(+0.01%) |
May 07, 2024 | 167.50 | 167.50 | 165.65 | 166.39 | 286,039 | -0.14(-0.08%) |
May 06, 2024 | 163.81 | 167.74 | 163.81 | 166.53 | 411,807 | +2.32(+1.41%) |
May 03, 2024 | 163.97 | 165.58 | 161.08 | 164.21 | 621,404 | +1.77(+1.09%) |
May 02, 2024 | 154.14 | 165.38 | 153.03 | 162.44 | 1,543,475 | +11.44(+7.58%) |